229.86
+12.4657(+5.73%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 222.79 | 229.86 | 229.86 | 231.22 | 220.88 | 3,435 |
| August 15, 2025 | 206.68 | 217.39 | 217.39 | 217.39 | 206.68 | 1,165 |
| August 14, 2025 | 204.29 | 203.95 | 203.95 | 205.72 | 202.09 | 1,947 |
| August 13, 2025 | 209.5 | 208.29 | 208.29 | 210.75 | 206.9 | 2,543 |
| August 12, 2025 | 203.69 | 208.32 | 208.32 | 208.7 | 199.4 | 2,484 |
| August 11, 2025 | 210.25 | 210.02 | 210.02 | 211.25 | 202.27 | 4,291 |
| August 08, 2025 | 224.9 | 212.92 | 212.78 | 226 | 212.49 | 3,495 |
| August 07, 2025 | 242.66 | 226.77 | 226.77 | 244.5 | 216.41 | 3,762 |
| August 06, 2025 | 229.74 | 233.71 | 233.71 | 233.72 | 229.11 | 1,160 |
| August 05, 2025 | 227 | 228.13 | 228.13 | 231.95 | 226.04 | 880 |
| August 04, 2025 | 224.8 | 226.56 | 226.56 | 228.55 | 223.51 | 632 |
| August 01, 2025 | 231.55 | 224.74 | 224.74 | 233.49 | 219.47 | 5,189 |
| July 31, 2025 | 253.4 | 246.26 | 246.26 | 253.99 | 244.68 | 1,684 |
| July 30, 2025 | 242 | 244.67 | 244.67 | 244.88 | 237.44 | 1,015 |
| July 29, 2025 | 242.83 | 241.4 | 241.4 | 246.97 | 239.48 | 1,712 |
| July 28, 2025 | 242 | 244.97 | 244.97 | 247.59 | 242 | 1,821 |
| July 25, 2025 | 234.01 | 242.93 | 242.93 | 247.86 | 234 | 4,610 |
| July 24, 2025 | 230 | 231.94 | 231.94 | 243.02 | 229.6 | 1,388 |
| July 23, 2025 | 222.11 | 226.72 | 226.72 | 228.5 | 221.07 | 2,550 |
| July 22, 2025 | 221 | 225.04 | 225.04 | 228.08 | 220.2 | 679 |
| July 21, 2025 | 222.59 | 222.62 | 222.62 | 224.9 | 221.42 | 871 |
| July 18, 2025 | 219.5 | 219.79 | 219.79 | 221.54 | 217.28 | 712 |
| July 17, 2025 | 210.92 | 215.7 | 215.7 | 218.32 | 210.02 | 1,496 |
| July 16, 2025 | 209.9 | 206.74 | 206.74 | 209.9 | 203.65 | 1,135 |
| July 15, 2025 | 202.33 | 210.03 | 210.03 | 211.61 | 202.33 | 1,288 |
| July 14, 2025 | 200.92 | 203.91 | 203.91 | 205.19 | 200.92 | 765 |
| July 11, 2025 | 208 | 205.44 | 207.06 | 209.48 | 204.38 | 2,077 |
| July 10, 2025 | 217.55 | 213.08 | 213.08 | 218.6 | 205.75 | 9,900 |
| July 09, 2025 | 213.8 | 213.28 | 213.28 | 215.34 | 211.05 | 2,228 |
| July 08, 2025 | 210.5 | 210.69 | 210.69 | 212.33 | 208.59 | 321 |
| July 07, 2025 | 210.47 | 208.91 | 208.91 | 211.5 | 206.75 | 609 |
| July 03, 2025 | 205.27 | 212.03 | 212.03 | 213.75 | 205.27 | 21,939 |
| July 02, 2025 | 207.02 | 206.99 | 206.99 | 208.03 | 205.22 | 368 |
| July 01, 2025 | 210 | 208.71 | 208.71 | 211.99 | 203.32 | 4,348 |
| June 30, 2025 | 211.36 | 208 | 208 | 213.27 | 208 | 208 |
| June 27, 2025 | 210.43 | 209 | 209.54 | 211.48 | 207.85 | 739 |
| June 26, 2025 | 207.17 | 209.85 | 209.85 | 210.23 | 203.6 | 1,058 |
| June 25, 2025 | 210.84 | 204.82 | 204.82 | 211.72 | 204.66 | 1,414 |
| June 24, 2025 | 206 | 208.88 | 208.88 | 210.4 | 205.46 | 1,164 |
| June 23, 2025 | 202.9 | 202.45 | 202.45 | 203.97 | 196 | 2,685 |
| June 20, 2025 | 206.66 | 203.87 | 206.69 | 212.93 | 201.86 | 2,828 |
| June 18, 2025 | 208.68 | 200.81 | 200.81 | 208.87 | 200.54 | 1,827 |
| June 17, 2025 | 201.68 | 205.33 | 205.33 | 205.81 | 200.78 | 1,600 |
| June 16, 2025 | 207.71 | 205.11 | 205.11 | 209.42 | 205 | 2,449 |
| June 13, 2025 | 206.93 | 207.85 | 207.85 | 209.98 | 206.58 | 1,758 |
| June 12, 2025 | 209.9 | 211.52 | 211.52 | 218 | 209.9 | 3,522 |
| June 11, 2025 | 213.5 | 212.65 | 212.65 | 214.93 | 211.88 | 2,130 |
| June 10, 2025 | 217.8 | 213.89 | 213.89 | 219.69 | 213.89 | 1,721 |
| June 09, 2025 | 222.43 | 220.55 | 220.55 | 223.49 | 216.86 | 20,143 |
| June 06, 2025 | 226.84 | 221.06 | 221.06 | 227.9 | 220.81 | 2,668 |
| June 05, 2025 | 230.01 | 227.29 | 227.29 | 238.4 | 224.61 | 33,656 |
| June 04, 2025 | 194.45 | 201.15 | 201.15 | 201.41 | 194.19 | 4,089 |
| June 03, 2025 | 192.96 | 192.34 | 192.34 | 195.33 | 191.01 | 1,669 |
| June 02, 2025 | 190.57 | 191.01 | 191.01 | 191.23 | 183.92 | 856 |
| May 30, 2025 | 188.24 | 184.21 | 183.81 | 188.79 | 182.5 | 764 |
| May 29, 2025 | 192.39 | 189.97 | 189.97 | 192.39 | 186.9 | 1,054 |
| May 28, 2025 | 188.96 | 190.05 | 190.05 | 190.05 | 187.07 | 516 |
| May 27, 2025 | 188.76 | 188.85 | 188.85 | 190 | 187.8 | 1,004 |
| May 23, 2025 | 184 | 184.28 | 184.28 | 186.45 | 183.83 | 401 |
| May 22, 2025 | 185.01 | 188.14 | 188.14 | 191.56 | 185.01 | 1,833 |